Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Strike:620.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00620000 | 2024-05-06 1:03PM EDT | 2024-05-17 | 138.65 | 140.05 | 145.45 | -18.66 | -11.86% | 1 | 73 | 73.58% |
| LLY240621C00620000 | 2024-05-01 12:23PM EDT | 2024-06-21 | 160.95 | 144.95 | 148.25 | 0.00 | - | 4 | 302 | 44.89% |
| LLY240719C00620000 | 2024-04-05 3:53PM EDT | 2024-07-19 | 178.24 | 123.30 | 127.55 | 0.00 | - | 1 | 61 | 0.00% |
| LLY240816C00620000 | 2024-03-28 11:57AM EDT | 2024-08-16 | 187.49 | 132.10 | 136.35 | 0.00 | - | 5 | 5 | 0.00% |
| LLY240920C00620000 | 2024-05-01 10:29AM EDT | 2024-09-20 | 172.76 | 158.75 | 162.45 | 0.00 | - | 1 | 68 | 40.54% |
| LLY241018C00620000 | 2024-05-03 9:51AM EDT | 2024-10-18 | 142.56 | 163.35 | 166.80 | 0.00 | - | 1 | 1 | 40.22% |
| LLY250117C00620000 | 2024-05-02 2:21PM EDT | 2025-01-17 | 177.00 | 178.80 | 183.50 | 0.00 | - | 7 | 283 | 41.54% |
| LLY250321C00620000 | 2024-04-19 3:00PM EDT | 2025-03-21 | 165.82 | 186.50 | 194.00 | 0.00 | - | 1 | 1 | 42.08% |
| LLY251219C00620000 | 2024-04-29 12:42PM EDT | 2025-12-19 | 206.50 | 220.10 | 228.80 | 0.00 | - | 1 | 34 | 42.23% |
| LLY260116C00620000 | 2024-03-18 11:28AM EDT | 2026-01-16 | 237.26 | 222.00 | 228.20 | 0.00 | - | 1 | 28 | 41.08% |
| LLY261218C00620000 | 2024-03-14 12:17PM EDT | 2026-12-18 | 260.90 | 252.00 | 258.85 | 0.00 | - | 1 | 2 | 40.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00620000 | 2024-05-06 9:59AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 1 | 77 | 64.84% |
| LLY240517P00620000 | 2024-05-06 12:04PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.65 | -0.08 | -44.44% | 1 | 238 | 53.30% |
| LLY240524P00620000 | 2024-05-01 9:51AM EDT | 2024-05-24 | 0.25 | 0.25 | 0.79 | 0.00 | - | 1 | 3 | 47.51% |
| LLY240531P00620000 | 2024-04-29 12:42PM EDT | 2024-05-31 | 2.17 | 0.00 | 0.97 | 0.00 | - | 1 | 2 | 42.07% |
| LLY240621P00620000 | 2024-05-06 11:48AM EDT | 2024-06-21 | 1.00 | 0.68 | 0.85 | -0.57 | -36.31% | 8 | 295 | 30.58% |
| LLY240719P00620000 | 2024-05-03 3:11PM EDT | 2024-07-19 | 3.01 | 1.49 | 2.22 | 0.00 | - | 7 | 150 | 29.05% |
| LLY240816P00620000 | 2024-05-03 11:03AM EDT | 2024-08-16 | 5.43 | 4.65 | 4.95 | -2.57 | -32.13% | 15 | 52 | 30.01% |
| LLY240920P00620000 | 2024-05-03 10:20AM EDT | 2024-09-20 | 10.22 | 6.80 | 7.40 | 0.00 | - | 1 | 57 | 29.03% |
| LLY241018P00620000 | 2024-05-06 10:42AM EDT | 2024-10-18 | 10.70 | 8.85 | 9.45 | -2.20 | -17.05% | 62 | 80 | 28.55% |
| LLY250117P00620000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 22.20 | 17.60 | 18.90 | 0.00 | - | 6 | 274 | 29.44% |
| LLY250321P00620000 | 2024-05-02 12:21PM EDT | 2025-03-21 | 23.36 | 21.75 | 27.85 | 0.00 | - | 2 | 51 | 31.12% |
| LLY250620P00620000 | 2024-05-03 10:54AM EDT | 2025-06-20 | 34.45 | 28.50 | 35.00 | 0.00 | - | 2 | 129 | 30.59% |
| LLY251219P00620000 | 2024-03-04 3:54PM EDT | 2025-12-19 | 43.93 | 43.25 | 47.90 | 0.00 | - | 1 | 7 | 29.93% |
| LLY260116P00620000 | 2024-04-25 11:22AM EDT | 2026-01-16 | 56.15 | 42.20 | 45.95 | 0.00 | - | 2 | 311 | 28.60% |
| LLY261218P00620000 | 2024-04-16 1:26PM EDT | 2026-12-18 | 65.65 | 56.15 | 64.10 | 0.00 | - | 1 | 24 | 27.79% |
© 2024 Yahoo. All rights reserved.